CTCP Công viên nước Đầm Sen (dsn)

55.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.20 0.36% 157,100 -42,000 -2.3
54.80
55.50
55.20
2 tháng
(2024-07-22) 		-1.60 -2.81% 368,500 -81,699 -4.5
54.30
57
55.20
3 tháng
(2024-06-21) 		-2 -3.48% 678,900 -87,699 -4.8
54.30
58.40
55.20
6 tháng
(2024-03-25) 		-1.50 -2.64% 1,388,800 -145,994 -8.1
54.30
58.40
55.20
12 tháng
(2023-09-25) 		5.76 11.61% 3,707,600 -265,394 -14.5
48.52
58.40
55.20
24 tháng
(2022-09-30) 		9.71 21.26% 7,947,000 -582,367 -32.4
41.77
58.40
55.20
36 tháng
(2021-10-05) 		18.84 51.53% 11,049,800 -291,334 -18.0
36.56
58.40
55.20
60 tháng
(2019-10-16) 		12.69 29.70% 17,941,500 -670,595 -34.7
32.52
58.40
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
19.87
 200 19.70 19.87 19.87 0 0 0
05/02/2015
19.70
 17,500 19.70 19.70 19.70 17,300 0 1.0
04/02/2015
19.70
 1,020 19.70 19.70 19.70 1,010 0 0.1
03/02/2015
19.70
 10,000 19.87 19.87 19.70 9,990 0 0.6
02/02/2015
19.87
 4,800 20.03 20.03 19.70 4,690 4,500 0.0
30/01/2015
20.03
 1,950 19.70 20.03 19.70 1,350 0 0.1
29/01/2015
19.70
 10 19.70 19.70 19.70 0 0 0
28/01/2015
19.70
 18,130 19.70 19.70 19.37 14,330 0 0.9
27/01/2015
19.70
 18,200 19.87 19.87 19.37 12,080 3,000 0.5
26/01/2015
19.87
 720 19.70 20.03 19.87 0 0 0
23/01/2015
19.70
 20 19.87 19.87 19.70 0 0 0
22/01/2015
19.87
 1,760 20.19 20.19 19.87 100 1,240 -0.1
21/01/2015
20.19
 5,000 20.03 20.19 20.19 5,000 2,900 0.1
20/01/2015
20.03
 8,750 19.87 20.03 19.70 5,360 5,500 -0.0
19/01/2015
19.87
 140 20.03 20.03 19.70 0 100 -0.0
16/01/2015
20.03
 2,170 20.19 20.19 19.70 0 1,210 -0.1
15/01/2015
20.19
 6,520 19.87 20.19 19.87 5,500 5,450 0.0
14/01/2015
19.87
 990 19.87 19.87 19.87 0 0 0
13/01/2015
19.87
 2,770 19.70 19.87 19.70 2,200 0 0.1
12/01/2015
19.70
 9,550 19.70 19.87 19.70 8,760 0 0.5
09/01/2015
19.70
 1,750 19.70 19.87 19.70 1,100 0 0.1
08/01/2015
19.70
 3,820 20.03 20.03 19.70 3,710 3,000 0.0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 16%
07/01/2015
20.03
 16,120 19.83 20.03 19.70 9,670 9,780 -0.0
06/01/2015
19.83
 2,470 19.67 19.83 19.67 0 740 -0.0
05/01/2015
19.67
 1,660 19.51 19.99 19.67 0 0 0
31/12/2014
19.51
 600 19.51 19.67 19.51 0 0 0
30/12/2014
19.51
 110 19.35 19.67 19.03 10 0 0.0
29/12/2014
19.35
 13,190 19.51 19.51 19.19 12,840 0 0.8
26/12/2014
19.51
 130 19.83 19.83 19.51 0 0 0
25/12/2014
19.83
 210 19.67 19.83 19.67 0 0 0
24/12/2014
19.67
 2,770 19.67 19.67 19.51 2,600 0 0.2
23/12/2014
19.67
 170 19.67 19.67 19.67 0 0 0
22/12/2014
19.67
 50 19.51 19.67 19.67 0 0 0
19/12/2014
19.51
 970 19.51 19.51 19.35 900 0 0.1
18/12/2014
19.51
 140 19.19 19.51 19.35 0 0 0
17/12/2014
19.19
 15,460 19.35 19.51 19.19 5,270 2,150 0.2
16/12/2014
19.35
 220 18.87 19.51 19.35 0 0 0
15/12/2014
18.87
 2,330 19.51 19.51 18.55 0 2,000 -0.1
12/12/2014
19.51
 140 19.67 19.67 19.19 0 0 0
11/12/2014
19.67
 3,110 19.51 19.67 19.19 200 3,000 -0.2
10/12/2014
19.51
 240 19.35 19.51 19.35 0 0 0
09/12/2014
19.35
 2,760 19.83 19.83 19.35 0 0 0
08/12/2014
19.83
 40 19.83 19.83 19.83 0 0 0
05/12/2014
19.83
 1,960 19.67 19.83 19.67 0 10 -0.0
04/12/2014
19.67
 1,930 19.35 19.67 19.67 0 0 0
03/12/2014
19.35
 110 19.35 19.67 19.35 0 0 0
02/12/2014
19.35
 40 19.19 19.35 19.35 0 0 0
01/12/2014
19.19
 1,010 19.19 19.35 19.19 420 0 0.0
28/11/2014
19.19
 9,070 19.19 19.35 19.19 9,000 0 0.5
27/11/2014
19.19
 500 19.19 19.19 19.19 340 0 0.0
26/11/2014
19.19
 8,810 19.35 19.51 19.03 6,960 0 0.4
25/11/2014
19.35
 2,310 19.19 19.35 19.19 2,250 0 0.1
24/11/2014
19.19
 2,800 19.35 19.35 19.19 2,490 0 0.1
21/11/2014
19.35
 1,610 19.51 19.67 19.19 0 0 0
20/11/2014
19.51
 1,570 19.67 19.67 19.19 30 0 0.0
19/11/2014
19.67
 2,180 19.67 19.67 19.03 0 0 0
18/11/2014
19.67
 11,780 19.67 19.67 19.19 9,580 0 0.6
17/11/2014
19.67
 510 19.51 19.83 19.51 0 0 0
14/11/2014
19.51
 250 19.99 19.99 19.51 0 0 0
13/11/2014
19.99
 800 19.99 19.99 19.99 0 0 0
12/11/2014
19.99
 1,230 19.19 19.99 19.67 0 0 0
11/11/2014
19.19
 14,640 19.51 19.67 18.39 10,650 13,750 -0.2
10/11/2014
19.51
 1,000 19.51 19.51 19.51 0 0 0
07/11/2014
19.51
 640 20.31 20.31 19.51 0 0 0
06/11/2014
20.31
 10 20.47 20.47 20.31 0 0 0
05/11/2014
20.47
 1,110 20.63 20.63 19.83 1,030 0 0.1
04/11/2014
20.63
 7,410 19.51 20.63 19.35 7,000 530 0.4
03/11/2014
19.51
 240 19.35 19.51 19.35 230 0 0.0
31/10/2014
19.35
 0 19.35 19.35 19.35 0 0 0
30/10/2014
19.35
 2,010 19.19 19.35 19.19 300 0 0.0
29/10/2014
19.19
 10 19.19 19.19 19.19 0 0 0
28/10/2014
19.19
 2,440 19.35 19.35 19.19 300 0 0.0
27/10/2014
19.35
 1,580 19.67 19.83 19.35 1,000 860 0.0
24/10/2014
19.67
 5,470 19.35 19.67 19.35 4,780 0 0.3
23/10/2014
19.35
 330 19.51 19.51 19.35 300 0 0.0
22/10/2014: Cổ tức tiền mặt tỉ lệ: 20%
22/10/2014
19.51
 11,390 19.19 19.83 19.51 10,590 0 0.7
21/10/2014
19.19
 3,140 19.19 19.19 18.88 2,980 3,000 -0.0
20/10/2014
19.19
 13,310 19.19 19.35 19.19 12,860 0 0.8
17/10/2014
19.19
 650 19.19 19.19 18.57 0 0 0
16/10/2014
19.19
 610 19.19 19.35 18.88 0 0 0
15/10/2014
19.19
 7,200 19.35 19.35 18.88 4,550 0 0.3
14/10/2014
19.35
 3,060 19.19 19.35 19.04 2,400 0 0.1
13/10/2014
19.19
 7,510 19.04 19.50 19.19 0 0 0
10/10/2014
19.04
 470 19.35 19.35 19.04 0 0 0
09/10/2014
19.35
 7,650 19.19 19.35 18.88 7,100 0 0.4
08/10/2014
19.19
 3,720 19.19 19.19 18.88 3,060 0 0.2
07/10/2014
19.19
 480 19.19 19.50 18.88 0 300 -0.0
06/10/2014
19.19
 120 19.19 19.19 19.19 0 0 0
03/10/2014
19.19
 4,350 19.19 19.19 19.19 4,180 2,000 0.1
02/10/2014
19.19
 520 19.19 19.19 19.19 400 0 0.0
01/10/2014
19.19
 120 19.04 19.19 19.04 0 0 0
30/09/2014
19.04
 650 19.19 19.19 18.88 0 0 0
29/09/2014
19.19
 50 19.35 19.35 19.04 0 0 0
26/09/2014
19.35
 9,500 19.04 19.35 18.88 8,220 3,480 0.3
25/09/2014
19.04
 1,880 19.19 19.35 19.04 1,500 0 0.1
24/09/2014
19.19
 0 19.19 19.19 19.19 0 0 0
23/09/2014
19.19
 2,160 19.19 19.19 18.57 0 0 0
22/09/2014
19.19
 4,850 18.88 19.19 18.88 4,760 0 0.3
19/09/2014
18.88
 2,700 18.88 18.88 18.88 2,570 0 0.2
18/09/2014
18.88
 2,110 18.88 18.88 18.73 1,870 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |